Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewett-Cameron Trd (NQ: JCTCF )

5.230 +0.140 (+2.75%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.320 5.425 5.300 5.300 3,432 -0.05(-0.96%)
Sep 29, 2022 5.350 5.351 5.351 5.351 1,445 +0.16(+3.11%)
Sep 28, 2022 5.120 5.250 5.120 5.190 838 -0.06(-1.14%)
Sep 26, 2022 5.250 384 +0.07(+1.40%)
Sep 23, 2022 5.210 5.210 5.150 5.178 1,477 -0.03(-0.62%)
Sep 22, 2022 5.250 5.290 5.210 5.210 5,553 -0.05(-0.95%)
Sep 21, 2022 5.480 5.490 5.260 5.260 751 -0.07(-1.31%)
Sep 20, 2022 5.720 5.720 5.260 5.330 6,077 -0.03(-0.56%)
Sep 19, 2022 5.030 5.580 5.030 5.360 3,835 +0.17(+3.28%)
Sep 16, 2022 5.250 5.400 5.190 5.190 6,301 -0.22(-4.08%)
Sep 15, 2022 5.310 5.500 5.300 5.410 8,111 +0.10(+1.89%)
Sep 14, 2022 5.500 5.565 5.310 5.310 13,105 -0.20(-3.63%)
Sep 13, 2022 5.900 5.900 5.510 5.510 9,195 -0.41(-6.93%)
Sep 12, 2022 6.130 6.170 5.920 5.920 8,951 -0.23(-3.74%)
Sep 09, 2022 6.230 6.240 6.110 6.150 7,262 -0.11(-1.76%)
Sep 08, 2022 6.410 6.410 6.230 6.260 9,943 -0.21(-3.30%)
Sep 07, 2022 6.474 6.474 6.474 6.474 2,570 -0.06(-0.86%)
Sep 06, 2022 6.360 6.540 6.360 6.530 2,162 +0.17(+2.67%)
Sep 02, 2022 6.360 6.360 6.360 6.360 2,083 +0.00(+0.00%)
Sep 01, 2022 6.370 6.370 6.360 6.360 418 +0.00(+0.00%)
Aug 31, 2022 6.450 6.450 6.360 6.360 22,255 -0.10(-1.55%)
Aug 30, 2022 6.485 6.485 6.460 6.460 1,333 +0.00(+0.00%)
Aug 29, 2022 6.510 6.510 6.460 6.460 571 -0.05(-0.81%)
Aug 26, 2022 6.460 6.513 6.460 6.513 573 +0.02(+0.27%)
Aug 24, 2022 6.495 0 +0.02(+0.31%)
Aug 23, 2022 6.500 6.500 6.470 6.475 640 +0.01(+0.23%)
Aug 22, 2022 6.450 6.460 6.450 6.460 358 -0.03(-0.46%)
Aug 19, 2022 6.500 6.500 6.490 6.490 796 -0.01(-0.15%)
Aug 18, 2022 6.550 6.550 6.500 6.500 3,420 -0.14(-2.11%)
Aug 17, 2022 6.550 6.640 6.550 6.640 1,800 +0.14(+2.15%)
Aug 15, 2022 6.500 312 -0.18(-2.77%)
Aug 12, 2022 6.960 6.960 6.420 6.685 866 +0.10(+1.56%)
Aug 11, 2022 6.550 6.651 6.411 6.582 3,006 +0.18(+2.73%)
Aug 10, 2022 6.500 6.510 6.400 6.407 3,419 +0.03(+0.43%)
Aug 09, 2022 6.445 6.445 6.380 6.380 1,346 +0.00(+0.00%)
Aug 08, 2022 6.380 6.390 6.380 6.380 1,357 +0.00(+0.00%)
Aug 05, 2022 6.410 6.410 6.380 6.380 508 -0.12(-1.85%)
Aug 04, 2022 6.560 6.560 6.500 6.500 35,200 -0.06(-0.91%)
Aug 03, 2022 6.510 6.560 6.510 6.560 486 +0.02(+0.31%)
Aug 02, 2022 6.560 6.560 6.540 6.540 622 -0.01(-0.15%)
Aug 01, 2022 6.765 6.765 6.550 6.550 1,070 -0.32(-4.72%)
Jul 29, 2022 6.530 6.874 6.530 6.874 222 +0.35(+5.44%)
Jul 28, 2022 6.780 6.790 6.520 6.520 1,165 +0.01(+0.15%)
Jul 27, 2022 6.510 6.510 6.510 6.510 252 -0.01(-0.15%)
Jul 26, 2022 6.500 6.520 6.500 6.520 627 +0.01(+0.15%)
Jul 25, 2022 6.510 6.510 6.510 6.510 818 -0.02(-0.31%)
Jul 22, 2022 6.530 6.530 6.530 6.530 117 -0.22(-3.26%)
Jul 21, 2022 6.510 6.845 6.510 6.750 4,447 +0.24(+3.69%)
Jul 20, 2022 6.510 6.510 6.510 6.510 537 -0.02(-0.31%)
Jul 19, 2022 6.530 6.530 6.530 6.530 554 -0.01(-0.15%)
Jul 18, 2022 6.540 6.540 6.540 6.540 341 -0.07(-1.08%)
Jul 15, 2022 6.675 6.850 6.550 6.611 14,299 +0.09(+1.40%)
Jul 14, 2022 6.750 6.760 6.520 6.520 2,310 +0.01(+0.15%)
Jul 12, 2022 6.510 167 -0.06(-0.84%)
Jul 11, 2022 6.565 6.565 6.565 6.565 340 +0.04(+0.54%)
Jul 08, 2022 6.310 6.530 6.250 6.530 6,749 +0.07(+1.12%)
Jul 07, 2022 6.390 6.750 6.390 6.457 2,018 +0.17(+2.66%)
Jul 06, 2022 6.680 6.700 6.290 6.290 1,852 -0.39(-5.84%)
Jul 05, 2022 6.280 6.680 6.280 6.680 5,110 +0.24(+3.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.